AIC Mines Limited (ASX:A1M)
Australia
· Delayed Price · Currency is AUD 0.535
+0.015 (2.88%)
At close: Dec 5, 2025
AIC Mines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 2.88% | 2,088,649 |
| Dec 4, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | 1.96% | 2,527,726 |
| Dec 3, 2025 | 0.47 | 0.52 | 0.47 | 0.51 | 0.51 | 7.37% | 3,221,363 |
| Dec 2, 2025 | 0.47 | 0.50 | 0.47 | 0.48 | 0.48 | 2.15% | 2,752,955 |
| Dec 1, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | -1.06% | 1,949,739 |
| Nov 28, 2025 | 0.46 | 0.47 | 0.46 | 0.47 | 0.47 | 2.17% | 688,285 |
| Nov 27, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 752,255 |
| Nov 26, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | 1.08% | 1,774,779 |
| Nov 25, 2025 | 0.44 | 0.47 | 0.43 | 0.47 | 0.47 | 9.41% | 2,560,484 |
| Nov 24, 2025 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -4.49% | 2,492,446 |
| Nov 21, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -6.32% | 1,502,975 |
| Nov 20, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 1,661,433 |
| Nov 19, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 1,433,490 |
| Nov 18, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -4.21% | 2,001,252 |
| Nov 17, 2025 | 0.47 | 0.49 | 0.46 | 0.48 | 0.48 | - | 1,080,358 |
| Nov 14, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -3.06% | 1,477,238 |
| Nov 13, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 2,093,716 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.47 | 0.48 | 0.48 | -4.04% | 1,067,586 |
| Nov 11, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 2.06% | 3,315,525 |
| Nov 10, 2025 | 0.47 | 0.49 | 0.47 | 0.49 | 0.49 | 2.11% | 1,839,658 |
| Nov 7, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 3.26% | 2,453,051 |
| Nov 6, 2025 | 0.45 | 0.46 | 0.44 | 0.46 | 0.46 | 4.55% | 890,639 |
| Nov 5, 2025 | 0.47 | 0.47 | 0.44 | 0.44 | 0.44 | -8.33% | 4,096,677 |
| Nov 4, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 2,675,431 |
| Nov 3, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -2.08% | 1,753,714 |
| Oct 31, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.13% | 2,790,674 |
| Oct 30, 2025 | 0.47 | 0.48 | 0.45 | 0.47 | 0.47 | 2.17% | 2,184,423 |
| Oct 29, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | 1.10% | 1,882,423 |
| Oct 28, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 2,166,979 |
| Oct 27, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 4.49% | 4,362,001 |
| Oct 24, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -2.20% | 2,119,308 |
| Oct 23, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 5.81% | 2,192,441 |
| Oct 22, 2025 | 0.44 | 0.44 | 0.42 | 0.43 | 0.43 | -5.49% | 4,551,167 |
| Oct 21, 2025 | 0.47 | 0.47 | 0.45 | 0.46 | 0.46 | -2.15% | 1,864,599 |
| Oct 20, 2025 | 0.47 | 0.47 | 0.45 | 0.47 | 0.47 | -1.06% | 2,737,523 |
| Oct 17, 2025 | 0.47 | 0.48 | 0.46 | 0.47 | 0.47 | 1.08% | 3,596,708 |
| Oct 16, 2025 | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | 6.90% | 3,375,355 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.43 | 0.44 | 0.44 | -1.14% | 2,641,652 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 4.76% | 1,527,261 |
| Oct 13, 2025 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | - | 2,922,153 |
| Oct 10, 2025 | 0.45 | 0.45 | 0.42 | 0.42 | 0.42 | -4.55% | 2,162,646 |
| Oct 9, 2025 | 0.43 | 0.45 | 0.43 | 0.44 | 0.44 | 2.33% | 3,022,393 |
| Oct 8, 2025 | 0.43 | 0.43 | 0.41 | 0.43 | 0.43 | 1.18% | 2,575,800 |
| Oct 7, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | 1.19% | 2,245,158 |
| Oct 6, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | 1.20% | 3,217,856 |
| Oct 3, 2025 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.22% | 1,994,545 |
| Oct 2, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 6.49% | 4,953,973 |
| Oct 1, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | -1.28% | 2,453,045 |
| Sep 30, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 4.00% | 1,787,669 |
| Sep 29, 2025 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.60% | 1,853,747 |
| Sep 26, 2025 | 0.39 | 0.40 | 0.38 | 0.39 | 0.39 | -2.53% | 2,539,617 |
| Sep 25, 2025 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 9.72% | 9,484,113 |
| Sep 24, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 773,641 |
| Sep 23, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | -1.35% | 2,015,949 |
| Sep 22, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | - | 1,525,452 |
| Sep 19, 2025 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 2.78% | 7,323,916 |
| Sep 18, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 5,914,894 |
| Sep 17, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.45% | 1,947,869 |
| Sep 16, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 4.55% | 3,483,219 |
| Sep 15, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -1.49% | 1,352,369 |
| Sep 12, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 1,182,743 |
| Sep 11, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | - | 686,435 |
| Sep 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | -3.03% | 1,057,210 |
| Sep 9, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 1.54% | 1,326,028 |
| Sep 8, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 388,595 |
| Sep 5, 2025 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 3.08% | 1,487,422 |
| Sep 4, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | -1.52% | 1,027,551 |
| Sep 3, 2025 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -4.35% | 2,782,433 |
| Sep 2, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.55% | 1,639,193 |
| Sep 1, 2025 | 0.33 | 0.34 | 0.33 | 0.33 | 0.33 | - | 1,294,051 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 3.13% | 1,037,429 |
| Aug 28, 2025 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -4.48% | 1,749,066 |
| Aug 27, 2025 | 0.33 | 0.34 | 0.33 | 0.34 | 0.34 | 3.08% | 1,198,645 |
| Aug 26, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 1,808,154 |
| Aug 25, 2025 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 4.69% | 2,230,347 |
| Aug 22, 2025 | 0.32 | 0.33 | 0.32 | 0.32 | 0.32 | 1.59% | 2,131,191 |
| Aug 21, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 3,462,063 |
| Aug 20, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 6,092,724 |
| Aug 19, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,744,037 |
| Aug 18, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | - | 2,048,985 |
| Aug 15, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 747,086 |
| Aug 14, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 1,371,011 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 890,853 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -1.59% | 728,205 |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.56% | 1,123,305 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.59% | 426,258 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 936,277 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 2,390,754 |
| Aug 5, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 521,280 |
| Aug 4, 2025 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.61% | 1,068,304 |
| Aug 1, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 1,159,424 |
| Jul 31, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.17% | 2,293,469 |
| Jul 30, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 1,251,976 |
| Jul 29, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -4.62% | 1,795,993 |
| Jul 28, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.33 | - | 1,648,980 |
| Jul 25, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -2.99% | 1,838,667 |
| Jul 24, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.34 | -1.47% | 1,820,742 |
| Jul 23, 2025 | 0.33 | 0.35 | 0.32 | 0.34 | 0.34 | 6.25% | 3,846,246 |
| Jul 22, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 3.23% | 1,510,138 |
| Jul 21, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 806,298 |